Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	26.89	26.94	26.66	26.77	167,837	+0.00(+0.00%)
Jun 29, 2005	26.69	26.88	26.66	26.77	189,020	+0.08(+0.29%)
Jun 28, 2005	26.89	26.89	26.59	26.69	180,669	-0.20(-0.75%)
Jun 27, 2005	26.63	26.91	26.56	26.89	163,559	+0.29(+1.11%)
Jun 24, 2005	26.49	26.60	26.42	26.59	170,281	+0.05(+0.20%)
Jun 23, 2005	26.93	26.93	26.52	26.54	173,132	-0.43(-1.60%)
Jun 22, 2005	26.86	26.97	26.74	26.97	238,923	+0.12(+0.44%)
Jun 21, 2005	27.00	27.02	26.84	26.86	226,702	-0.15(-0.55%)
Jun 20, 2005	27.01	27.04	26.94	27.00	343,414	-0.01(-0.04%)
Jun 17, 2005	27.08	27.11	26.97	27.01	291,881	-0.06(-0.24%)
Jun 16, 2005	27.08	27.08	26.90	27.08	415,519	-0.06(-0.22%)
Jun 15, 2005	27.22	27.25	27.05	27.13	146,857	-0.04(-0.14%)
Jun 14, 2005	27.09	27.29	26.98	27.17	121,193	+0.02(+0.09%)
Jun 13, 2005	27.12	27.18	26.86	27.15	273,550	-0.06(-0.22%)
Jun 10, 2005	27.07	27.21	26.95	27.21	357,876	+0.14(+0.51%)
Jun 09, 2005	26.69	27.07	26.65	27.07	196,556	+0.31(+1.16%)
Jun 08, 2005	26.92	26.98	26.73	26.76	77,604	-0.07(-0.26%)
Jun 07, 2005	26.84	27.10	26.77	26.83	149,505	-0.01(-0.06%)
Jun 06, 2005	26.75	26.90	26.68	26.85	132,395	+0.12(+0.46%)
Jun 03, 2005	26.88	26.88	26.64	26.72	195,945	-0.13(-0.49%)
Jun 02, 2005	27.08	27.08	26.60	26.86	466,033	-0.17(-0.64%)
Jun 01, 2005	27.03	27.06	26.90	27.03	399,835	-0.07(-0.27%)
May 31, 2005	26.87	27.10	26.72	27.10	177,614	+0.35(+1.32%)
May 27, 2005	26.74	26.80	26.61	26.75	152,153	-0.03(-0.11%)
May 26, 2005	26.61	26.79	26.56	26.78	91,454	+0.21(+0.79%)
May 25, 2005	27.00	27.00	26.45	26.57	258,273	-0.49(-1.80%)
May 24, 2005	27.08	27.11	26.93	27.05	93,084	-0.13(-0.47%)
May 23, 2005	27.16	27.27	27.06	27.18	256,236	+0.14(+0.53%)
May 20, 2005	26.86	27.11	26.76	27.04	314,694	+0.25(+0.92%)
May 19, 2005	26.52	26.85	26.41	26.79	282,104	+0.26(+0.96%)
May 18, 2005	26.26	26.95	26.26	26.54	384,558	+0.30(+1.14%)
May 17, 2005	25.38	26.31	25.34	26.24	224,461	+0.73(+2.87%)
May 16, 2005	25.30	25.54	25.29	25.50	200,223	+0.16(+0.64%)
May 13, 2005	25.75	25.82	25.12	25.34	170,688	-0.45(-1.75%)
May 12, 2005	26.22	26.22	25.77	25.79	110,397	-0.38(-1.46%)
May 11, 2005	26.19	26.34	26.01	26.18	183,113	+0.11(+0.43%)
May 10, 2005	26.27	26.27	25.92	26.06	192,686	-0.20(-0.77%)
May 09, 2005	26.27	26.36	26.08	26.27	164,374	-0.00(-0.02%)
May 06, 2005	26.27	26.41	26.12	26.27	148,894	+0.06(+0.22%)
May 05, 2005	26.27	26.28	25.99	26.21	133,006	-0.10(-0.39%)
May 04, 2005	26.00	26.36	25.97	26.32	276,809	+0.39(+1.51%)
May 03, 2005	25.99	26.13	25.54	25.92	209,185	-0.06(-0.25%)
May 02, 2005	25.92	26.61	25.87	25.99	291,881	+0.03(+0.13%)
Apr 29, 2005	25.50	25.95	25.44	25.95	316,120	+0.47(+1.85%)
Apr 28, 2005	25.55	25.58	25.32	25.48	211,833	-0.05(-0.21%)
Apr 27, 2005	25.55	25.56	25.43	25.53	374,374	-0.10(-0.38%)
Apr 26, 2005	25.90	25.93	25.51	25.63	295,140	-0.35(-1.36%)
Apr 25, 2005	25.70	26.09	25.68	25.99	278,031	+0.27(+1.05%)
Apr 22, 2005	25.95	26.02	25.59	25.72	380,892	-0.27(-1.02%)
Apr 21, 2005	25.70	26.03	25.68	25.98	381,910	+0.31(+1.20%)
Apr 20, 2005	26.07	26.20	25.50	25.67	303,288	-0.36(-1.40%)
Apr 19, 2005	25.78	26.12	25.48	26.04	716,770	+0.25(+0.97%)
Apr 18, 2005	26.07	26.08	25.73	25.78	230,572	-0.19(-0.72%)
Apr 15, 2005	26.58	26.60	25.95	25.97	241,164	-0.60(-2.27%)
Apr 14, 2005	26.76	26.81	26.52	26.58	185,761	-0.18(-0.68%)
Apr 13, 2005	27.04	27.17	26.73	26.76	238,923	-0.19(-0.69%)
Apr 12, 2005	26.67	27.05	26.51	26.94	202,871	+0.28(+1.05%)
Apr 11, 2005	26.76	26.76	26.51	26.66	236,275	-0.09(-0.35%)
Apr 08, 2005	26.99	27.02	26.62	26.76	277,012	-0.11(-0.42%)
Apr 07, 2005	26.87	26.89	26.68	26.87	295,955	+0.02(+0.09%)
Apr 06, 2005	26.72	27.02	26.71	26.85	201,445	+0.07(+0.28%)
Apr 05, 2005	26.97	26.97	26.62	26.77	242,793	-0.18(-0.67%)
Apr 04, 2005	26.71	27.10	26.51	26.95	226,906	+0.24(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.